Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	146.80p on 08-08-2025 at 07:18:39
Change	1.40p 0.96%
Buy	147.00p
Sell	146.60p

Last Trade:	Buy 889.00 at 146.80p
Day's Volume:	141,226
Last Close:	145.40p
Open:	146.60p
ISIN:	GB0004657408

Day's Range	146.20p - 146.80p
52wk Range:	101.00p - 160.00p
Market Capitalisation:	£1.90b
VWAP:	146.56368p
Shares in Issue:	1.29b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	889	146.80p	Automatic Execution	08:18:39 - 08-Aug-25
Buy*	874	146.80p	Automatic Execution	08:18:39 - 08-Aug-25
Buy*	4	146.80p	Automatic Execution	08:18:39 - 08-Aug-25
Sell*	62	146.60p	Automatic Execution	08:18:38 - 08-Aug-25
Sell*	87	146.60p	Automatic Execution	08:18:38 - 08-Aug-25
Sell*	51	146.60p	Automatic Execution	08:18:38 - 08-Aug-25
Buy*	1	146.80p	Automatic Execution	08:16:36 - 08-Aug-25
Buy*	5	146.80p	Automatic Execution	08:16:36 - 08-Aug-25
Buy*	1	146.80p	SI Trade	08:12:50 - 08-Aug-25
Sell*	990	146.60p	Automatic Execution	08:12:05 - 08-Aug-25

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Aug 2025 (Thu)	143.00	146.00	143.00	145.40	6,049,158
6th Aug 2025 (Wed)	148.80	149.60	143.00	143.00	2,092,065
5th Aug 2025 (Tue)	142.00	151.20	142.00	149.00	9,548,436
4th Aug 2025 (Mon)	139.80	143.20	139.00	142.40	3,564,807
1st Aug 2025 (Fri)	140.20	142.60	139.20	139.20	8,102,020
31st Jul 2025 (Thu)	138.00	142.20	137.20	140.80	6,879,910
30th Jul 2025 (Wed)	137.80	137.80	135.60	137.00	2,731,345
29th Jul 2025 (Tue)	137.60	138.00	135.80	136.40	2,705,974
28th Jul 2025 (Mon)	141.80	141.80	136.80	137.40	2,541,104
25th Jul 2025 (Fri)	142.00	142.40	139.20	141.40	9,300,014
24th Jul 2025 (Thu)	140.20	143.00	140.20	142.80	1,615,217
23rd Jul 2025 (Wed)	141.80	143.60	140.20	140.60	6,110,075
22nd Jul 2025 (Tue)	140.00	147.60	138.40	142.00	7,905,302
21st Jul 2025 (Mon)	136.00	137.40	136.00	137.40	6,230,949
18th Jul 2025 (Fri)	136.20	137.60	136.20	136.80	2,765,220
17th Jul 2025 (Thu)	136.40	137.80	135.80	137.20	2,185,438
16th Jul 2025 (Wed)	137.60	138.00	136.60	136.80	2,098,556
15th Jul 2025 (Tue)	139.20	139.60	137.60	138.20	2,119,062
14th Jul 2025 (Mon)	136.00	139.20	136.00	139.00	3,528,620
11th Jul 2025 (Fri)	137.80	137.80	137.00	137.40	1,236,389
10th Jul 2025 (Thu)	138.20	138.80	137.00	137.80	1,677,995
9th Jul 2025 (Wed)	139.60	140.00	137.60	138.20	2,628,415
8th Jul 2025 (Tue)	139.40	140.40	139.20	139.80	2,225,986

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
6th Aug 2025 3:01 pm	RNS	Form 8.3 - Mitie Group Plc
6th Aug 2025 1:02 pm	RNS	Form 8.3 - Mitie Treasury Management Limited
6th Aug 2025 8:55 am	RNS	Form 8.5 (EPT/RI) - Mitie Group PLC Amend
5th Aug 2025 3:20 pm	RNS	Form 8.3 - Mitie Group plc
5th Aug 2025 3:18 pm	RNS	Form 8.3 - Mitie Group Plc
5th Aug 2025 2:30 pm	RNS	Admission of New Mitie Shares
5th Aug 2025 1:06 pm	RNS	Form 8.3 MITIE GROUP PLC
5th Aug 2025 12:38 pm	RNS	Form 8.3 - Mitie Group plc
5th Aug 2025 11:21 am	RNS	Form 8.5 (EPT/RI) - Mitie Group PLC
5th Aug 2025 10:53 am	RNS	Form 8.3 - [Mitie Group plc]

See more Mitie regulatory news

FTSE 100 Latest

Value9,112.89

Change12.12